시장 데이터를 불러오는 중
전체 종목
American Century U.S. Quality Growth ETF 과거 주가
American Century U.S. Quality Growth ETF · QGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century U.S. Quality Growth ETF · QGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩159,009 | ₩160,284 | ₩159,009 | ₩160,149 | +0.72% | 22.1만 |
| 2026.10.08 | ₩158,057 | ₩158,969 | ₩157,762 | ₩158,674 | +0.39% | 6.2만 |
| 2026.10.07 | ₩158,016 | ₩159,023 | ₩157,788 | ₩158,754 | +0.47% | 6.5만 |
| 2026.10.06 | ₩159,774 | ₩160,042 | ₩159,076 | ₩159,264 | -0.32% | 4.8만 |
| 2026.10.05 | ₩158,352 | ₩159,532 | ₩158,070 | ₩159,224 | +0.55% | 5.7만 |
| 2026.10.02 | ₩158,956 | ₩158,956 | ₩157,641 | ₩158,097 | -0.54% | 4.8만 |
| 2026.10.01 | ₩157,614 | ₩158,566 | ₩156,983 | ₩158,191 | +0.37% | 6.6만 |
| 2026.09.30 | ₩157,936 | ₩158,768 | ₩157,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,265 |
| -0.42% |
| 6.2만 |
| 2026.09.29 | ₩158,030 | ₩158,030 | ₩156,715 | ₩157,520 | -0.32% | 2.7만 |
|---|
| 2026.09.28 | ₩157,748 | ₩158,043 | ₩156,433 | ₩157,614 | -0.09% | 5.3만 |
|---|
| 2026.09.25 | ₩158,406 | ₩159,023 | ₩157,949 | ₩158,741 | +0.21% | 2.9만 |
|---|
| 2026.09.24 | ₩157,064 | ₩158,338 | ₩157,064 | ₩157,936 | +0.56% | 14.7만 |
|---|
| 2026.09.23 | ₩158,808 | ₩158,808 | ₩157,668 | ₩157,829 | -0.62% | 5.9만 |
|---|
| 2026.09.22 | ₩159,291 | ₩159,304 | ₩158,151 | ₩158,835 | -0.29% | 3.6만 |
|---|
| 2026.09.21 | ₩157,923 | ₩158,969 | ₩157,560 | ₩158,754 | +0.53% | 3만 |
|---|
| 2026.09.18 | ₩156,568 | ₩156,568 | ₩155,615 | ₩156,447 | -0.08% | 6.6만 |
|---|
| 2026.09.17 | ₩156,903 | ₩156,903 | ₩155,709 | ₩156,219 | -0.44% | 4.8만 |
|---|
| 2026.09.16 | ₩155,602 | ₩156,340 | ₩153,925 | ₩154,944 | -0.42% | 9.7만 |
|---|
| 2026.09.15 | ₩155,857 | ₩155,857 | ₩154,716 | ₩155,307 | -0.35% | 7.9만 |
|---|
| 2026.09.14 | ₩155,079 | ₩156,527 | ₩154,757 | ₩156,085 | +0.65% | 4.2만 |
|---|
| 2026.09.11 | ₩156,058 | ₩156,313 | ₩155,629 | ₩156,058 | 0.00% | 6.3만 |
|---|
| 2026.09.10 | ₩154,448 | ₩155,481 | ₩154,032 | ₩154,475 | +0.02% | 10.6만 |
|---|
| 2026.09.09 | ₩156,702 | ₩156,890 | ₩155,722 | ₩155,843 | -0.55% | 10.5만 |
|---|
| 2026.09.08 | ₩158,727 | ₩158,727 | ₩156,943 | ₩157,118 | -1.01% | 4.9만 |
|---|
| 2026.09.04 | ₩158,821 | ₩159,049 | ₩158,540 | ₩158,956 | +0.08% | 3.7만 |
|---|
| 2026.09.03 | ₩157,963 | ₩159,184 | ₩157,762 | ₩159,103 | +0.72% | 7.7만 |
|---|
| 2026.09.02 | ₩157,051 | ₩157,332 | ₩156,501 | ₩157,238 | +0.12% | 6.2만 |
|---|
| 2026.09.01 | ₩157,668 | ₩158,124 | ₩156,474 | ₩156,849 | -0.52% | 8만 |
|---|
| 2026.08.31 | ₩158,727 | ₩159,117 | ₩158,218 | ₩158,875 | +0.09% | 20.1만 |
|---|
| 2026.08.28 | ₩160,149 | ₩161,008 | ₩159,452 | ₩159,479 | -0.42% | 4.6만 |
|---|
| 2026.08.27 | ₩159,828 | ₩160,230 | ₩159,479 | ₩160,176 | +0.22% | 4.8만 |
|---|
| 2026.08.26 | ₩157,721 | ₩159,371 | ₩157,721 | ₩158,862 | +0.72% | 5.1만 |
|---|
| 2026.08.25 | ₩158,875 | ₩158,875 | ₩158,003 | ₩158,593 | -0.18% | 4.3만 |
|---|
| 2026.08.24 | ₩158,204 | ₩158,513 | ₩157,453 | ₩158,151 | -0.03% | 5.8만 |
|---|
| 2026.08.21 | ₩158,821 | ₩159,277 | ₩157,896 | ₩158,929 | +0.07% | 4.8만 |
|---|
| 2026.08.20 | ₩158,432 | ₩159,009 | ₩157,896 | ₩157,990 | -0.28% | 4.2만 |
|---|
| 2026.08.19 | ₩159,962 | ₩160,217 | ₩159,076 | ₩159,130 | -0.52% | 7만 |
|---|
| 2026.08.18 | ₩159,626 | ₩160,431 | ₩159,331 | ₩159,412 | -0.13% | 6.6만 |
|---|
| 2026.08.17 | ₩161,692 | ₩161,853 | ₩161,035 | ₩161,035 | -0.41% | 5.6만 |
|---|
| 2026.08.14 | ₩162,336 | ₩162,336 | ₩161,343 | ₩161,464 | -0.54% | 2.9만 |
|---|
| 2026.08.13 | ₩160,056 | ₩162,068 | ₩159,868 | ₩161,961 | +1.19% | 4.6만 |
|---|
| 2026.08.12 | ₩159,626 | ₩159,626 | ₩158,848 | ₩159,345 | -0.18% | 18.6만 |
|---|
| 2026.08.11 | ₩159,157 | ₩159,532 | ₩158,258 | ₩158,459 | -0.44% | 9.6만 |
|---|
| 2026.08.10 | ₩157,949 | ₩159,063 | ₩157,949 | ₩158,701 | +0.48% | 12만 |
|---|
| 2026.08.07 | ₩157,896 | ₩158,392 | ₩157,466 | ₩158,124 | +0.14% | 4.8만 |
|---|
| 2026.08.06 | ₩156,353 | ₩157,627 | ₩156,353 | ₩156,863 | +0.33% | 6.4만 |
|---|
| 2026.08.05 | ₩160,874 | ₩160,981 | ₩158,553 | ₩158,553 | -1.44% | 12.5만 |
|---|
| 2026.08.04 | ₩157,386 | ₩160,176 | ₩157,386 | ₩159,841 | +1.56% | 8.4만 |
|---|
| 2026.08.03 | ₩153,549 | ₩155,790 | ₩153,549 | ₩155,521 | +1.28% | 9.2만 |
|---|
| 2026.07.31 | ₩153,844 | ₩154,327 | ₩152,060 | ₩153,509 | -0.22% | 4.2만 |
|---|
| 2026.07.30 | ₩152,074 | ₩153,026 | ₩151,550 | ₩152,905 | +0.55% | 7만 |
|---|
| 2026.07.29 | ₩151,859 | ₩153,388 | ₩150,450 | ₩150,584 | -0.84% | 5.7만 |
|---|
| 2026.07.28 | ₩152,087 | ₩152,771 | ₩150,450 | ₩152,409 | +0.21% | 8.5만 |
|---|
| 2026.07.27 | ₩153,683 | ₩153,925 | ₩151,577 | ₩152,610 | -0.70% | 4.3만 |
|---|
| 2026.07.24 | ₩152,570 | ₩153,388 | ₩151,765 | ₩152,100 | -0.31% | 16.8만 |
|---|
| 2026.07.23 | ₩152,624 | ₩153,429 | ₩151,859 | ₩152,248 | -0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩154,716 | ₩154,971 | ₩153,871 | ₩153,938 | -0.50% | 7.3만 |
|---|
| 2026.07.21 | ₩155,481 | ₩155,722 | ₩154,730 | ₩155,696 | +0.14% | 9.3만 |
|---|
| 2026.07.20 | ₩154,327 | ₩155,025 | ₩153,818 | ₩153,844 | -0.31% | 5만 |
|---|
| 2026.07.17 | ₩152,369 | ₩154,649 | ₩152,235 | ₩153,724 | +0.89% | 5.7만 |
|---|
| 2026.07.16 | ₩155,682 | ₩156,138 | ₩154,703 | ₩155,347 | -0.22% | 26.7만 |
|---|
| 2026.07.15 | ₩157,346 | ₩157,346 | ₩154,730 | ₩156,071 | -0.81% | 7.1만 |
|---|
| 2026.07.14 | ₩158,164 | ₩158,164 | ₩156,380 | ₩156,809 | -0.86% | 4.2만 |
|---|
| 2026.07.13 | ₩156,836 | ₩157,440 | ₩155,843 | ₩156,219 | -0.39% | 5.9만 |
|---|
| 2026.07.10 | ₩157,681 | ₩158,016 | ₩156,648 | ₩157,896 | +0.14% | 5.5만 |
|---|
| 2026.07.09 | ₩157,332 | ₩158,245 | ₩157,225 | ₩157,802 | +0.30% | 4.7만 |
|---|
| 2026.07.08 | ₩154,596 | ₩156,031 | ₩154,126 | ₩155,870 | +0.82% | 6.8만 |
|---|
| 2026.07.07 | ₩157,238 | ₩157,238 | ₩155,105 | ₩155,883 | -0.86% | 6.4만 |
|---|
| 2026.07.06 | ₩157,144 | ₩158,151 | ₩156,957 | ₩157,735 | +0.38% | 4.5만 |
|---|
| 2026.07.02 | ₩157,949 | ₩158,540 | ₩154,877 | ₩155,951 | -1.27% | 5.4만 |
|---|
| 2026.07.01 | ₩157,051 | ₩158,821 | ₩157,051 | ₩157,735 | +0.44% | 5.6만 |
|---|
| 2026.06.30 | ₩157,198 | ₩158,781 | ₩157,198 | ₩158,365 | +0.74% | 9.9만 |
|---|
| 2026.06.29 | ₩154,703 | ₩157,252 | ₩154,596 | ₩157,158 | +1.59% | 4.9만 |
|---|
| 2026.06.26 | ₩153,013 | ₩154,877 | ₩153,013 | ₩153,844 | +0.54% | 9만 |
|---|
| 2026.06.25 | ₩156,675 | ₩156,675 | ₩153,844 | ₩154,770 | -1.22% | 12만 |
|---|
| 2026.06.24 | ₩154,368 | ₩155,642 | ₩153,147 | ₩153,992 | -0.24% | 9만 |
|---|
| 2026.06.23 | ₩154,113 | ₩155,092 | ₩153,670 | ₩154,019 | -0.06% | 10.3만 |
|---|
| 2026.06.22 | ₩158,084 | ₩158,768 | ₩156,782 | ₩157,614 | -0.30% | 17.3만 |
|---|
| 2026.06.18 | ₩158,151 | ₩158,151 | ₩157,198 | ₩157,601 | -0.35% | 5.5만 |
|---|
| 2026.06.17 | ₩157,614 | ₩158,513 | ₩155,360 | ₩155,709 | -1.21% | 27.8만 |
|---|
| 2026.06.16 | ₩158,727 | ₩159,385 | ₩157,171 | ₩157,212 | -0.96% | 15만 |
|---|
| 2026.06.15 | ₩158,258 | ₩159,076 | ₩158,124 | ₩158,781 | +0.33% | 13만 |
|---|
| 2026.06.12 | ₩154,716 | ₩155,816 | ₩153,777 | ₩155,494 | +0.50% | 14.8만 |
|---|
| 2026.06.11 | ₩151,363 | ₩154,676 | ₩151,202 | ₩154,260 | +1.91% | 84.9만 |
|---|
| 2026.06.10 | ₩152,315 | ₩153,965 | ₩150,504 | ₩150,786 | -1.00% | 15.6만 |
|---|
| 2026.06.09 | ₩154,569 | ₩155,521 | ₩149,350 | ₩153,107 | -0.95% | 16.1만 |
|---|
| 2026.06.08 | ₩154,072 | ₩155,333 | ₩153,469 | ₩153,737 | -0.22% | 31.8만 |
|---|
| 2026.06.05 | ₩155,964 | ₩156,125 | ₩152,597 | ₩152,919 | -1.95% | 14만 |
|---|
| 2026.06.04 | ₩156,353 | ₩157,748 | ₩156,353 | ₩157,171 | +0.52% | 9.6만 |
|---|
| 2026.06.03 | ₩157,118 | ₩157,534 | ₩156,179 | ₩156,957 | -0.10% | 21.5만 |
|---|
| 2026.06.02 | ₩157,493 | ₩157,695 | ₩156,836 | ₩157,641 | +0.09% | 5.7만 |
|---|
| 2026.06.01 | ₩156,514 | ₩158,365 | ₩156,259 | ₩158,016 | +0.96% | 6.1만 |
|---|
| 2026.05.29 | ₩156,112 | ₩156,568 | ₩155,736 | ₩156,286 | +0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩154,743 | ₩156,326 | ₩154,260 | ₩155,749 | +0.65% | 11.1만 |
|---|
| 2026.05.27 | ₩155,776 | ₩155,776 | ₩154,891 | ₩154,944 | -0.53% | 22.8만 |
|---|
| 2026.05.26 | ₩155,146 | ₩156,326 | ₩154,971 | ₩155,682 | +0.35% | 20.1만 |
|---|
| 2026.05.22 | ₩153,455 | ₩153,979 | ₩153,120 | ₩153,670 | +0.14% | 10.8만 |
|---|
| 2026.05.21 | ₩150,330 | ₩152,959 | ₩150,209 | ₩152,355 | +1.35% | 12.6만 |
|---|
| 2026.05.20 | ₩148,975 | ₩150,933 | ₩148,854 | ₩150,839 | +1.25% | 9.7만 |
|---|
| 2026.05.19 | ₩148,827 | ₩149,471 | ₩148,358 | ₩148,720 | -0.07% | 12.7만 |
|---|
| 2026.05.18 | ₩150,155 | ₩150,182 | ₩148,532 | ₩149,672 | -0.32% | 16.4만 |
|---|
| 2026.05.15 | ₩150,289 | ₩150,745 | ₩149,780 | ₩149,981 | -0.21% | 7만 |
|---|
| 2026.05.14 | ₩150,772 | ₩151,993 | ₩150,759 | ₩151,698 | +0.61% | 8.9만 |
|---|
| 2026.05.13 | ₩151,094 | ₩151,094 | ₩149,766 | ₩150,477 | -0.41% | 24.5만 |
|---|
| 2026.05.12 | ₩150,504 | ₩151,081 | ₩149,431 | ₩150,960 | +0.30% | 9만 |
|---|
| 2026.05.11 | ₩150,719 | ₩151,644 | ₩150,719 | ₩151,000 | +0.19% | 8만 |
|---|
| 2026.05.08 | ₩152,235 | ₩152,235 | ₩151,027 | ₩151,108 | -0.74% | 27.3만 |
|---|
| 2026.05.07 | ₩153,294 | ₩153,294 | ₩151,094 | ₩151,537 | -1.15% | 17.3만 |
|---|
| 2026.05.06 | ₩152,342 | ₩152,704 | ₩151,577 | ₩152,637 | +0.19% | 5.4만 |
|---|
| 2026.05.05 | ₩151,550 | ₩151,671 | ₩150,866 | ₩151,202 | -0.23% | 7만 |
|---|
| 2026.05.04 | ₩150,853 | ₩151,685 | ₩149,766 | ₩150,517 | -0.22% | 14만 |
|---|
| 2026.05.01 | ₩151,027 | ₩151,577 | ₩150,625 | ₩150,665 | -0.24% | 7.2만 |
|---|
| 2026.04.30 | ₩149,082 | ₩150,652 | ₩148,572 | ₩150,464 | +0.93% | 11만 |
|---|
| 2026.04.29 | ₩149,699 | ₩149,699 | ₩148,465 | ₩149,055 | -0.43% | 5.1만 |
|---|
| 2026.04.28 | ₩150,558 | ₩150,772 | ₩148,921 | ₩149,525 | -0.69% | 10.8만 |
|---|
| 2026.04.27 | ₩152,382 | ₩152,382 | ₩151,685 | ₩151,939 | -0.29% | 5.1만 |
|---|
| 2026.04.24 | ₩152,328 | ₩153,147 | ₩151,738 | ₩152,932 | +0.40% | 8.5만 |
|---|
| 2026.04.23 | ₩152,516 | ₩152,959 | ₩150,142 | ₩151,859 | -0.43% | 6.4만 |
|---|
| 2026.04.22 | ₩153,469 | ₩153,697 | ₩152,530 | ₩153,281 | -0.12% | 8.1만 |
|---|
| 2026.04.21 | ₩154,233 | ₩154,555 | ₩152,127 | ₩152,248 | -1.29% | 21.7만 |
|---|
| 2026.04.20 | ₩153,080 | ₩153,844 | ₩152,932 | ₩153,750 | +0.44% | 16.5만 |
|---|
| 2026.04.17 | ₩152,355 | ₩153,965 | ₩152,355 | ₩153,482 | +0.74% | 10.5만 |
|---|
| 2026.04.16 | ₩152,127 | ₩152,127 | ₩150,866 | ₩151,295 | -0.55% | 11만 |
|---|
| 2026.04.15 | ₩150,866 | ₩151,631 | ₩150,356 | ₩151,604 | +0.49% | 28.2만 |
|---|
| 2026.04.14 | ₩149,967 | ₩151,067 | ₩149,941 | ₩150,772 | +0.54% | 8.3만 |
|---|
| 2026.04.13 | ₩146,721 | ₩149,364 | ₩146,721 | ₩149,350 | +1.79% | 5.4만 |
|---|
| 2026.04.10 | ₩148,210 | ₩148,210 | ₩147,070 | ₩147,284 | -0.62% | 6.6만 |
|---|
| 2026.04.09 | ₩147,150 | ₩148,130 | ₩146,506 | ₩147,915 | +0.52% | 10.6만 |
|---|
| 2026.04.08 | ₩147,901 | ₩148,586 | ₩147,056 | ₩147,486 | -0.28% | 12.9만 |
|---|
| 2026.04.07 | ₩142,522 | ₩143,474 | ₩141,583 | ₩143,314 | +0.56% | 5.5만 |
|---|
| 2026.04.06 | ₩142,509 | ₩143,434 | ₩142,509 | ₩143,394 | +0.62% | 7.2만 |
|---|
| 2026.04.02 | ₩139,718 | ₩143,273 | ₩139,530 | ₩142,576 | +2.05% | 9.2만 |
|---|
| 2026.04.01 | ₩141,985 | ₩143,421 | ₩141,529 | ₩142,267 | +0.20% | 16.1만 |
|---|
| 2026.03.31 | ₩138,001 | ₩140,952 | ₩137,813 | ₩140,899 | +2.10% | 9.9만 |
|---|
| 2026.03.30 | ₩138,833 | ₩138,833 | ₩135,560 | ₩136,150 | -1.93% | 11.4만 |
|---|
| 2026.03.27 | ₩139,343 | ₩139,477 | ₩137,411 | ₩137,760 | -1.14% | 10.2만 |
|---|
| 2026.03.26 | ₩142,562 | ₩142,683 | ₩139,893 | ₩139,946 | -1.83% | 20.3만 |
|---|
| 2026.03.25 | ₩144,548 | ₩144,964 | ₩143,153 | ₩143,904 | -0.45% | 13만 |
|---|
| 2026.03.24 | ₩142,482 | ₩143,729 | ₩141,784 | ₩143,193 | +0.50% | 18.5만 |
|---|
| 2026.03.23 | ₩143,287 | ₩145,487 | ₩143,153 | ₩143,448 | +0.11% | 16.8만 |
|---|
| 2026.03.20 | ₩143,153 | ₩143,153 | ₩140,201 | ₩141,207 | -1.36% | 6.8만 |
|---|
| 2026.03.19 | ₩142,066 | ₩144,212 | ₩141,717 | ₩143,461 | +0.98% | 38.4만 |
|---|
| 2026.03.18 | ₩144,561 | ₩145,326 | ₩143,501 | ₩143,515 | -0.72% | 15.8만 |
|---|
| 2026.03.17 | ₩145,232 | ₩146,104 | ₩144,668 | ₩145,084 | -0.10% | 12.4만 |
|---|
| 2026.03.16 | ₩144,239 | ₩145,178 | ₩143,971 | ₩144,521 | +0.20% | 10.1만 |
|---|
| 2026.03.13 | ₩143,850 | ₩144,575 | ₩142,361 | ₩142,777 | -0.75% | 9.3만 |
|---|
| 2026.03.12 | ₩144,454 | ₩145,071 | ₩143,179 | ₩143,246 | -0.84% | 11만 |
|---|
| 2026.03.11 | ₩146,520 | ₩146,734 | ₩145,178 | ₩145,728 | -0.54% | 12.5만 |
|---|
| 2026.03.10 | ₩147,056 | ₩148,116 | ₩146,171 | ₩146,506 | -0.37% | 11.4만 |
|---|
| 2026.03.09 | ₩144,118 | ₩147,553 | ₩143,220 | ₩147,419 | +2.29% | 9.2만 |
|---|
| 2026.03.06 | ₩145,688 | ₩146,506 | ₩145,017 | ₩145,634 | -0.04% | 10.7만 |
|---|
| 2026.03.05 | ₩148,103 | ₩149,283 | ₩146,305 | ₩148,076 | -0.02% | 12.3만 |
|---|
| 2026.03.04 | ₩148,156 | ₩149,283 | ₩147,620 | ₩148,988 | +0.56% | 30.2만 |
|---|
| 2026.03.03 | ₩145,943 | ₩147,767 | ₩144,320 | ₩147,244 | +0.89% | 11.1만 |
|---|
| 2026.03.02 | ₩147,378 | ₩149,619 | ₩147,378 | ₩149,042 | +1.13% | 18만 |
|---|
| 2026.02.27 | ₩147,647 | ₩149,230 | ₩147,486 | ₩149,230 | +1.07% | 9.1만 |
|---|
| 2026.02.26 | ₩148,934 | ₩149,149 | ₩147,392 | ₩149,149 | +0.14% | 9.3만 |
|---|
| 2026.02.25 | ₩147,606 | ₩148,881 | ₩147,445 | ₩148,693 | +0.74% | 9만 |
|---|
| 2026.02.24 | ₩145,218 | ₩147,083 | ₩144,789 | ₩146,936 | +1.18% | 12.2만 |
|---|
| 2026.02.23 | ₩147,754 | ₩147,754 | ₩144,467 | ₩145,084 | -1.81% | 16.4만 |
|---|
| 2026.02.20 | ₩146,533 | ₩148,773 | ₩146,533 | ₩148,331 | +1.23% | 9.6만 |
|---|
| 2026.02.19 | ₩146,600 | ₩147,070 | ₩146,050 | ₩147,070 | +0.32% | 15.1만 |
|---|
| 2026.02.18 | ₩146,748 | ₩148,237 | ₩146,748 | ₩147,700 | +0.65% | 7.5만 |
|---|
| 2026.02.17 | ₩145,795 | ₩146,842 | ₩144,655 | ₩146,372 | +0.40% | 14만 |
|---|
| 2026.02.13 | ₩145,071 | ₩147,137 | ₩145,071 | ₩146,265 | +0.82% | 11만 |
|---|
| 2026.02.12 | ₩147,566 | ₩148,009 | ₩144,320 | ₩144,494 | -2.08% | 21.2만 |
|---|
| 2026.02.11 | ₩148,827 | ₩148,827 | ₩146,386 | ₩147,204 | -1.09% | 8.8만 |
|---|
| 2026.02.10 | ₩148,559 | ₩149,216 | ₩147,808 | ₩147,861 | -0.47% | 7.6만 |
|---|
| 2026.02.09 | ₩146,775 | ₩148,411 | ₩146,453 | ₩147,915 | +0.78% | 7.4만 |
|---|
| 2026.02.06 | ₩145,004 | ₩147,150 | ₩144,937 | ₩147,029 | +1.40% | 8.3만 |
|---|
| 2026.02.05 | ₩143,944 | ₩145,218 | ₩142,992 | ₩143,381 | -0.39% | 32.5만 |
|---|
| 2026.02.04 | ₩147,740 | ₩147,740 | ₩143,837 | ₩145,218 | -1.71% | 37.3만 |
|---|
| 2026.02.03 | ₩152,248 | ₩152,248 | ₩147,190 | ₩148,344 | -2.56% | 55.1만 |
|---|
| 2026.02.02 | ₩150,947 | ₩152,650 | ₩150,947 | ₩152,006 | +0.70% | 13.5만 |
|---|
| 2026.01.30 | ₩152,986 | ₩153,616 | ₩150,732 | ₩151,081 | -1.25% | 22.5만 |
|---|
| 2026.01.29 | ₩154,448 | ₩154,448 | ₩151,577 | ₩153,898 | -0.36% | 34.7만 |
|---|
| 2026.01.28 | ₩155,320 | ₩155,320 | ₩154,099 | ₩154,260 | -0.68% | 11.3만 |
|---|
| 2026.01.27 | ₩155,494 | ₩155,870 | ₩155,159 | ₩155,655 | +0.10% | 18.5만 |
|---|
| 2026.01.26 | ₩153,952 | ₩155,025 | ₩153,844 | ₩154,770 | +0.53% | 14.5만 |
|---|
| 2026.01.23 | ₩153,670 | ₩154,019 | ₩153,107 | ₩153,630 | -0.03% | 13.8만 |
|---|
| 2026.01.22 | ₩154,810 | ₩154,810 | ₩153,375 | ₩153,710 | -0.71% | 9.9만 |
|---|
| 2026.01.21 | ₩151,953 | ₩153,979 | ₩151,604 | ₩153,294 | +0.88% | 10.6만 |
|---|
| 2026.01.20 | ₩151,725 | ₩153,160 | ₩151,497 | ₩151,631 | -0.06% | 7.7만 |
|---|
| 2026.01.16 | ₩155,937 | ₩155,937 | ₩154,220 | ₩154,274 | -1.07% | 9.6만 |
|---|
| 2026.01.15 | ₩156,313 | ₩156,568 | ₩155,172 | ₩155,320 | -0.64% | 12.2만 |
|---|
| 2026.01.14 | ₩155,521 | ₩155,642 | ₩153,375 | ₩154,743 | -0.50% | 6.9만 |
|---|
| 2026.01.13 | ₩157,077 | ₩157,238 | ₩155,843 | ₩156,232 | -0.54% | 9.8만 |
|---|
| 2026.01.12 | ₩155,830 | ₩157,225 | ₩155,830 | ₩156,890 | +0.68% | 18.1만 |
|---|
| 2026.01.09 | ₩156,380 | ₩157,104 | ₩156,125 | ₩156,849 | +0.30% | 17.8만 |
|---|
| 2026.01.08 | ₩157,319 | ₩157,319 | ₩155,575 | ₩155,977 | -0.85% | 12.1만 |
|---|
| 2026.01.07 | ₩156,943 | ₩158,043 | ₩156,715 | ₩157,507 | +0.36% | 7.7만 |
|---|
| 2026.01.06 | ₩155,132 | ₩157,064 | ₩154,931 | ₩157,024 | +1.22% | 7.1만 |
|---|
| 2026.01.05 | ₩154,247 | ₩155,655 | ₩154,247 | ₩155,079 | +0.54% | 9.9만 |
|---|
| 2026.01.02 | ₩154,864 | ₩154,864 | ₩152,503 | ₩153,469 | -0.90% | 4.7만 |
|---|
| 2025.12.31 | ₩155,038 | ₩155,038 | ₩153,603 | ₩153,630 | -0.91% | 4.6만 |
|---|
| 2025.12.30 | ₩155,629 | ₩155,763 | ₩155,079 | ₩155,079 | -0.35% | 14.5만 |
|---|
| 2025.12.29 | ₩156,004 | ₩156,514 | ₩155,441 | ₩155,830 | -0.11% | 11.1만 |
|---|
| 2025.12.26 | ₩156,863 | ₩156,863 | ₩156,393 | ₩156,541 | -0.21% | 6.5만 |
|---|
| 2025.12.24 | ₩156,380 | ₩156,836 | ₩156,232 | ₩156,675 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩156,085 | ₩156,581 | ₩155,655 | ₩156,286 | +0.13% | 7.2만 |
|---|
| 2025.12.22 | ₩156,299 | ₩156,474 | ₩155,749 | ₩156,299 | 0.00% | 9.5만 |
|---|
| 2025.12.19 | ₩153,281 | ₩155,602 | ₩153,281 | ₩155,347 | +1.35% | 11.7만 |
|---|
| 2025.12.18 | ₩152,865 | ₩153,885 | ₩152,624 | ₩152,959 | +0.06% | 7.9만 |
|---|
| 2025.12.17 | ₩153,120 | ₩153,777 | ₩151,014 | ₩151,135 | -1.30% | 10.2만 |
|---|
| 2025.12.16 | ₩152,825 | ₩153,335 | ₩151,913 | ₩152,825 | 0.00% | 8.3만 |
|---|
| 2025.12.15 | ₩154,140 | ₩154,140 | ₩153,080 | ₩153,080 | -0.69% | 7.5만 |
|---|
| 2025.12.12 | ₩155,682 | ₩155,857 | ₩153,348 | ₩153,670 | -1.29% | 10.7만 |
|---|
| 2025.12.11 | ₩154,461 | ₩155,924 | ₩154,247 | ₩155,816 | +0.88% | 24.4만 |
|---|
| 2025.12.10 | ₩154,032 | ₩155,494 | ₩153,589 | ₩154,931 | +0.58% | 45.8만 |
|---|
| 2025.12.09 | ₩153,375 | ₩154,394 | ₩153,375 | ₩154,005 | +0.41% | 6.7만 |
|---|
| 2025.12.08 | ₩154,622 | ₩154,622 | ₩153,281 | ₩153,657 | -0.62% | 5.5만 |
|---|
| 2025.12.05 | ₩153,643 | ₩154,958 | ₩153,643 | ₩154,542 | +0.58% | 6.5만 |
|---|
| 2025.12.04 | ₩153,509 | ₩153,750 | ₩152,811 | ₩153,482 | -0.02% | 7만 |
|---|
| 2025.12.03 | ₩152,731 | ₩153,281 | ₩152,154 | ₩153,174 | +0.29% | 9.8만 |
|---|
| 2025.12.02 | ₩153,053 | ₩153,536 | ₩152,610 | ₩152,865 | -0.12% | 7.5만 |
|---|
| 2025.12.01 | ₩151,524 | ₩153,066 | ₩151,524 | ₩152,221 | +0.46% | 9.9만 |
|---|
| 2025.11.28 | ₩152,691 | ₩153,039 | ₩152,355 | ₩153,039 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩152,221 | ₩152,946 | ₩152,127 | ₩152,422 | +0.13% | 7만 |
|---|
| 2025.11.25 | ₩150,088 | ₩151,926 | ₩149,699 | ₩151,819 | +1.15% | 5.6만 |
|---|
| 2025.11.24 | ₩148,264 | ₩150,222 | ₩148,264 | ₩150,021 | +1.19% | 7.4만 |
|---|
| 2025.11.21 | ₩145,447 | ₩148,519 | ₩145,071 | ₩147,338 | +1.30% | 11.5만 |
|---|
| 2025.11.20 | ₩150,906 | ₩151,027 | ₩145,111 | ₩145,218 | -3.77% | 7.8만 |
|---|
| 2025.11.19 | ₩148,197 | ₩149,525 | ₩147,633 | ₩148,398 | +0.14% | 8.6만 |
|---|
| 2025.11.18 | ₩147,969 | ₩149,122 | ₩147,110 | ₩148,103 | +0.09% | 9.8만 |
|---|
| 2025.11.17 | ₩151,000 | ₩151,698 | ₩148,425 | ₩149,055 | -1.29% | 9.3만 |
|---|
| 2025.11.14 | ₩149,954 | ₩152,758 | ₩149,793 | ₩151,295 | +0.89% | 7만 |
|---|
| 2025.11.13 | ₩154,341 | ₩154,649 | ₩151,725 | ₩152,006 | -1.51% | 6.2만 |
|---|
| 2025.11.12 | ₩155,696 | ₩155,696 | ₩154,475 | ₩155,065 | -0.40% | 5.5만 |
|---|
| 2025.11.11 | ₩154,716 | ₩155,307 | ₩153,965 | ₩155,011 | +0.19% | 7.8만 |
|---|
| 2025.11.10 | ₩154,140 | ₩155,347 | ₩153,522 | ₩155,025 | +0.57% | 6.9만 |
|---|
| 2025.11.07 | ₩151,282 | ₩152,557 | ₩149,887 | ₩152,557 | +0.84% | 6만 |
|---|
| 2025.11.06 | ₩153,952 | ₩153,952 | ₩151,591 | ₩152,074 | -1.22% | 5.1만 |
|---|
| 2025.11.05 | ₩153,227 | ₩154,850 | ₩153,227 | ₩154,287 | +0.69% | 12만 |
|---|
| 2025.11.04 | ₩153,683 | ₩154,703 | ₩153,093 | ₩153,107 | -0.38% | 7.2만 |
|---|
| 2025.11.03 | ₩155,776 | ₩155,964 | ₩154,260 | ₩155,964 | +0.12% | 9.7만 |
|---|
| 2025.10.31 | ₩155,199 | ₩155,427 | ₩154,274 | ₩154,730 | -0.30% | 5만 |
|---|
| 2025.10.30 | ₩154,287 | ₩155,870 | ₩153,670 | ₩153,670 | -0.40% | 4.8만 |
|---|
| 2025.10.29 | ₩155,655 | ₩156,098 | ₩154,461 | ₩155,092 | -0.36% | 14.2만 |
|---|
| 2025.10.28 | ₩156,970 | ₩156,970 | ₩155,951 | ₩155,951 | -0.65% | 4.3만 |
|---|
| 2025.10.27 | ₩156,903 | ₩157,185 | ₩156,527 | ₩156,997 | +0.06% | 4.9만 |
|---|
| 2025.10.24 | ₩155,816 | ₩156,165 | ₩155,240 | ₩155,307 | -0.33% | 9.5만 |
|---|
| 2025.10.23 | ₩152,932 | ₩154,770 | ₩152,932 | ₩154,529 | +1.04% | 7.3만 |
|---|
| 2025.10.22 | ₩154,193 | ₩154,287 | ₩151,658 | ₩152,785 | -0.91% | 19.7만 |
|---|
| 2025.10.21 | ₩153,294 | ₩154,609 | ₩152,852 | ₩154,354 | +0.69% | 6.8만 |
|---|
| 2025.10.20 | ₩152,315 | ₩153,589 | ₩152,315 | ₩153,160 | +0.55% | 5.9만 |
|---|
| 2025.10.17 | ₩150,544 | ₩151,872 | ₩150,102 | ₩151,577 | +0.69% | 5.8만 |
|---|
| 2025.10.16 | ₩152,932 | ₩152,959 | ₩150,128 | ₩151,014 | -1.25% | 5.6만 |
|---|
| 2025.10.15 | ₩152,624 | ₩153,120 | ₩151,443 | ₩151,953 | -0.44% | 5.6만 |
|---|
| 2025.10.14 | ₩149,659 | ₩152,100 | ₩149,055 | ₩151,269 | +1.08% | 4.6만 |
|---|
| 2025.10.13 | ₩151,242 | ₩151,819 | ₩150,491 | ₩151,591 | +0.23% | 7.2만 |
|---|
| 2025.10.10 | ₩153,750 | ₩153,844 | ₩149,136 | ₩149,136 | -3.00% | 6.1만 |
|---|